SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00370000 | 2024-04-22 10:57AM EDT | 2024-04-30 | 126.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240517C00370000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 127.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00370000 | 2024-01-17 1:41PM EDT | 2024-05-31 | 109.01 | 133.76 | 134.37 | 0.00 | - | 46 | 330 | 70.04% |
| SPY240621C00370000 | 2024-04-22 10:26AM EDT | 2024-06-21 | 130.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00370000 | 2024-03-21 1:04PM EDT | 2024-06-28 | 158.96 | 128.73 | 129.52 | 0.00 | - | 6 | 204 | 0.00% |
| SPY240719C00370000 | 2024-04-18 1:46PM EDT | 2024-07-19 | 134.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00370000 | 2024-04-22 2:28PM EDT | 2024-07-31 | 137.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00370000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 132.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830C00370000 | 2024-04-19 11:29AM EDT | 2024-08-30 | 135.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240920C00370000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 140.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00370000 | 2024-03-26 11:14AM EDT | 2024-09-30 | 160.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220C00370000 | 2024-04-22 11:29AM EDT | 2024-12-20 | 139.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241231C00370000 | 2024-04-16 10:01AM EDT | 2024-12-31 | 148.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY250117C00370000 | 2024-04-19 11:43AM EDT | 2025-01-17 | 141.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY250321C00370000 | 2024-03-15 3:25PM EDT | 2025-03-21 | 159.69 | 158.41 | 160.33 | 0.00 | - | 100 | 312 | 48.52% |
| SPY250331C00370000 | 2024-04-05 3:54PM EDT | 2025-03-31 | 167.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00370000 | 2024-03-25 1:25PM EDT | 2025-06-20 | 172.58 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00370000 | 2024-04-17 11:01AM EDT | 2026-01-16 | 165.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00370000 | 2024-04-17 12:51PM EDT | 2026-12-18 | 177.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforApril 23, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00370000 | 2024-04-22 1:13PM EDT | 2024-04-30 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| SPY240510P00370000 | 2024-04-22 10:03AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240517P00370000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY240531P00370000 | 2024-04-22 11:59AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPY240621P00370000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,244 | 0 | 12.50% |
| SPY240628P00370000 | 2024-04-18 3:13PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240719P00370000 | 2024-04-19 2:42PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| SPY240731P00370000 | 2024-04-22 2:03PM EDT | 2024-07-31 | 0.73 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| SPY240816P00370000 | 2024-04-22 9:49AM EDT | 2024-08-16 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00370000 | 2024-04-22 2:43PM EDT | 2024-08-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240920P00370000 | 2024-04-22 3:55PM EDT | 2024-09-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240930P00370000 | 2024-04-22 3:41PM EDT | 2024-09-30 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00370000 | 2024-04-22 2:49PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| SPY241231P00370000 | 2024-04-22 9:35AM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00370000 | 2024-04-22 10:11AM EDT | 2025-01-17 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00370000 | 2024-04-22 4:00PM EDT | 2025-03-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00370000 | 2024-04-22 1:33PM EDT | 2025-03-31 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250620P00370000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY251219P00370000 | 2024-04-19 10:12AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00370000 | 2024-04-10 11:07AM EDT | 2026-01-16 | 7.96 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPY261218P00370000 | 2024-04-19 3:40PM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.